Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 16.43 | 16.58 | 16.41 | 16.53 | 10,102,953 | -0.08(-0.50%) |
Jul 29, 2010 | 17.01 | 17.09 | 16.48 | 16.61 | 8,485,044 | -0.32(-1.88%) |
Jul 28, 2010 | 16.97 | 17.12 | 16.92 | 16.93 | 6,544,871 | -0.09(-0.55%) |
Jul 27, 2010 | 16.95 | 17.15 | 16.93 | 17.02 | 6,226,899 | +0.09(+0.56%) |
Jul 26, 2010 | 16.73 | 16.93 | 16.67 | 16.93 | 4,381,242 | +0.18(+1.09%) |
Jul 23, 2010 | 16.45 | 16.77 | 16.35 | 16.75 | 5,333,314 | +0.20(+1.22%) |
Jul 22, 2010 | 16.30 | 16.68 | 16.30 | 16.54 | 4,427,871 | +0.34(+2.09%) |
Jul 21, 2010 | 16.57 | 16.60 | 16.16 | 16.21 | 6,157,180 | -0.34(-2.05%) |
Jul 20, 2010 | 16.10 | 16.56 | 16.03 | 16.54 | 5,755,662 | +0.18(+1.11%) |
Jul 19, 2010 | 16.21 | 16.43 | 16.16 | 16.36 | 4,749,995 | +0.23(+1.40%) |
Jul 16, 2010 | 16.56 | 16.68 | 16.14 | 16.14 | 7,708,815 | -0.53(-3.17%) |
Jul 15, 2010 | 16.58 | 16.69 | 16.43 | 16.66 | 6,819,033 | +0.09(+0.57%) |
Jul 14, 2010 | 16.37 | 16.59 | 16.29 | 16.57 | 9,402,116 | +0.19(+1.15%) |
Jul 13, 2010 | 16.35 | 16.43 | 16.16 | 16.38 | 8,884,312 | +0.19(+1.20%) |
Jul 12, 2010 | 16.32 | 16.49 | 16.07 | 16.19 | 10,802,616 | -0.33(-2.02%) |
Jul 09, 2010 | 16.52 | 16.56 | 16.43 | 16.52 | 4,908,610 | +0.03(+0.15%) |
Jul 08, 2010 | 16.40 | 16.51 | 16.24 | 16.49 | 6,133,327 | +0.14(+0.85%) |
Jul 07, 2010 | 15.81 | 16.36 | 15.77 | 16.36 | 9,477,586 | +0.54(+3.42%) |
Jul 06, 2010 | 16.12 | 16.18 | 15.65 | 15.82 | 16,776,623 | -0.19(-1.22%) |
Jul 02, 2010 | 16.38 | 16.41 | 15.94 | 16.01 | 10,003,850 | -0.33(-2.00%) |
Jul 01, 2010 | 16.25 | 16.39 | 16.07 | 16.34 | 14,143,693 | +0.01(+0.08%) |
Jun 30, 2010 | 16.38 | 16.50 | 16.21 | 16.32 | 7,708,319 | -0.02(-0.12%) |
Jun 29, 2010 | 16.59 | 16.60 | 16.24 | 16.34 | 9,328,605 | -0.32(-1.92%) |
Jun 25, 2010 | 16.80 | 16.90 | 16.56 | 16.66 | 7,277,119 | -0.17(-1.01%) |
Jun 24, 2010 | 16.93 | 17.16 | 16.66 | 16.83 | 10,446,368 | -0.40(-2.33%) |
Jun 23, 2010 | 17.44 | 17.56 | 17.18 | 17.24 | 8,796,103 | -0.19(-1.12%) |
Jun 22, 2010 | 17.75 | 17.84 | 17.41 | 17.43 | 6,207,750 | -0.26(-1.49%) |
Jun 21, 2010 | 17.92 | 18.15 | 17.60 | 17.70 | 4,968,821 | -0.11(-0.64%) |
Jun 18, 2010 | 18.02 | 18.06 | 17.77 | 17.81 | 7,410,703 | -0.21(-1.19%) |
Jun 17, 2010 | 18.21 | 18.21 | 17.85 | 18.02 | 6,261,484 | -0.13(-0.73%) |
Jun 16, 2010 | 18.08 | 18.21 | 17.98 | 18.15 | 3,579,963 | -0.06(-0.31%) |
Jun 15, 2010 | 17.81 | 18.22 | 17.76 | 18.21 | 4,514,262 | +0.47(+2.62%) |
Jun 14, 2010 | 18.00 | 18.07 | 17.71 | 17.75 | 5,489,553 | -0.08(-0.46%) |
Jun 11, 2010 | 17.73 | 17.88 | 17.56 | 17.83 | 6,364,008 | -0.14(-0.80%) |
Jun 10, 2010 | 17.80 | 18.05 | 17.68 | 17.97 | 5,423,730 | +0.40(+2.29%) |
Jun 09, 2010 | 17.59 | 17.88 | 17.54 | 17.57 | 3,764,462 | +0.03(+0.14%) |
Jun 08, 2010 | 17.37 | 17.59 | 17.31 | 17.54 | 5,440,183 | +0.18(+1.05%) |
Jun 07, 2010 | 17.59 | 17.70 | 17.34 | 17.36 | 4,833,432 | -0.22(-1.25%) |
Jun 04, 2010 | 17.88 | 18.02 | 17.53 | 17.58 | 4,602,117 | -0.69(-3.78%) |
Jun 03, 2010 | 18.24 | 18.32 | 18.07 | 18.27 | 3,571,045 | +0.13(+0.73%) |
Jun 02, 2010 | 17.76 | 18.14 | 17.61 | 18.14 | 3,790,980 | +0.40(+2.27%) |
Jun 01, 2010 | 17.85 | 18.10 | 17.70 | 17.74 | 3,405,401 | -0.20(-1.12%) |
May 28, 2010 | 18.10 | 18.18 | 17.86 | 17.94 | 4,430,739 | -0.16(-0.90%) |
May 27, 2010 | 18.05 | 18.18 | 17.96 | 18.10 | 5,900,421 | +0.28(+1.59%) |
May 26, 2010 | 18.17 | 18.41 | 17.72 | 17.82 | 8,761,835 | -0.28(-1.56%) |
May 25, 2010 | 17.95 | 18.10 | 17.81 | 18.10 | 10,035,716 | -0.12(-0.66%) |
May 24, 2010 | 18.45 | 18.58 | 18.22 | 18.22 | 7,518,816 | -0.29(-1.56%) |
May 21, 2010 | 18.02 | 18.53 | 17.92 | 18.51 | 11,663,783 | +0.33(+1.83%) |
May 20, 2010 | 18.20 | 18.44 | 18.14 | 18.18 | 12,195,323 | -0.43(-2.30%) |
May 19, 2010 | 18.70 | 18.88 | 18.52 | 18.61 | 6,433,774 | -0.09(-0.50%) |
May 18, 2010 | 19.00 | 19.10 | 18.63 | 18.70 | 3,814,521 | -0.15(-0.80%) |
May 17, 2010 | 18.63 | 18.90 | 18.56 | 18.85 | 4,870,513 | +0.33(+1.80%) |
May 14, 2010 | 18.86 | 19.02 | 18.42 | 18.52 | 5,289,079 | -0.40(-2.13%) |
May 13, 2010 | 19.16 | 19.29 | 18.91 | 18.92 | 4,512,084 | -0.31(-1.60%) |
May 12, 2010 | 19.08 | 19.27 | 18.91 | 19.23 | 3,865,168 | +0.21(+1.12%) |
May 11, 2010 | 19.10 | 19.26 | 18.90 | 19.02 | 4,817,242 | -0.08(-0.43%) |
May 10, 2010 | 18.90 | 19.10 | 18.49 | 19.10 | 6,990,946 | +0.90(+4.94%) |
May 07, 2010 | 18.34 | 18.51 | 18.01 | 18.20 | 11,857,249 | -0.19(-1.03%) |
May 06, 2010 | 18.90 | 19.16 | 17.67 | 18.39 | 9,029,126 | -0.57(-3.02%) |
May 05, 2010 | 18.99 | 19.35 | 18.86 | 18.96 | 3,720,282 | -0.18(-0.92%) |
May 04, 2010 | 19.37 | 19.39 | 18.97 | 19.13 | 4,734,398 | -0.32(-1.65%) |